Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.70 | 11.80 | 11.69 | 11.69 | 1,292,529 | -0.05(-0.43%) |
Apr 29, 2003 | 11.67 | 11.77 | 11.62 | 11.74 | 837,507 | +0.05(+0.41%) |
Apr 28, 2003 | 11.58 | 11.74 | 11.57 | 11.70 | 1,065,437 | +0.14(+1.24%) |
Apr 25, 2003 | 11.60 | 11.62 | 11.53 | 11.55 | 993,738 | -0.02(-0.14%) |
Apr 24, 2003 | 11.53 | 11.61 | 11.51 | 11.57 | 1,010,756 | +0.07(+0.64%) |
Apr 23, 2003 | 11.53 | 11.54 | 11.35 | 11.50 | 1,272,442 | -0.02(-0.19%) |
Apr 22, 2003 | 11.38 | 11.52 | 11.29 | 11.52 | 1,623,403 | +0.14(+1.21%) |
Apr 21, 2003 | 11.52 | 11.58 | 11.35 | 11.38 | 1,422,814 | -0.10(-0.87%) |
Apr 17, 2003 | 11.27 | 11.60 | 11.25 | 11.48 | 2,087,353 | +0.21(+1.86%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.23 | 11.27 | 1,411,934 | -0.33(-2.84%) |
Apr 15, 2003 | 11.55 | 11.61 | 11.48 | 11.60 | 1,018,010 | +0.05(+0.45%) |
Apr 14, 2003 | 11.37 | 11.59 | 11.37 | 11.55 | 759,392 | +0.21(+1.85%) |
Apr 11, 2003 | 11.43 | 11.56 | 11.31 | 11.34 | 833,044 | -0.04(-0.38%) |
Apr 10, 2003 | 11.42 | 11.46 | 11.35 | 11.38 | 554,618 | -0.02(-0.17%) |
Apr 09, 2003 | 11.58 | 11.64 | 11.34 | 11.40 | 1,090,266 | -0.00(-0.02%) |
Apr 08, 2003 | 11.41 | 11.49 | 11.30 | 11.40 | 934,594 | +0.02(+0.19%) |
Apr 07, 2003 | 11.52 | 11.62 | 11.34 | 11.38 | 1,263,515 | -0.04(-0.31%) |
Apr 04, 2003 | 11.41 | 11.52 | 11.34 | 11.42 | 1,446,807 | +0.05(+0.43%) |
Apr 03, 2003 | 11.51 | 11.54 | 11.34 | 11.37 | 1,627,309 | -0.12(-1.01%) |
Apr 02, 2003 | 11.40 | 11.57 | 11.35 | 11.48 | 1,500,372 | +0.23(+2.01%) |
Apr 01, 2003 | 11.26 | 11.29 | 11.19 | 11.26 | 1,464,383 | +0.03(+0.25%) |
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,402 | -0.05(-0.44%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,710 | -0.08(-0.68%) |
Mar 27, 2003 | 11.43 | 11.44 | 11.29 | 11.36 | 2,503,875 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,173,961 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,729 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.81 | 11.52 | 11.57 | 995,970 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,323 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.72 | 11.54 | 11.69 | 1,142,436 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.50 | 11.63 | 1,414,166 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,375 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,413 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,545 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,872 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,735,834 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,486 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,398 | -0.31(-2.77%) |
Mar 07, 2003 | 11.27 | 11.34 | 11.16 | 11.30 | 1,804,185 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.25 | 11.31 | 1,519,343 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.17 | 11.37 | 1,972,412 | +0.10(+0.87%) |
Mar 04, 2003 | 11.60 | 11.60 | 11.27 | 11.27 | 2,007,842 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.60 | 11.60 | 1,144,389 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,235 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,785 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,051 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.69 | 11.41 | 11.66 | 1,186,795 | +0.18(+1.55%) |
Feb 24, 2003 | 11.63 | 11.64 | 11.48 | 11.48 | 1,403,565 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,731 | +0.09(+0.79%) |
Feb 20, 2003 | 11.60 | 11.65 | 11.53 | 11.53 | 2,125,852 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.65 | 1,267,979 | -0.07(-0.57%) |
Feb 18, 2003 | 11.69 | 11.74 | 11.67 | 11.71 | 1,248,171 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,780 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,358 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,144 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.45 | 11.46 | 865,964 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,367 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,714,910 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,750 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,699 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,604 | -0.14(-1.19%) |